Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.15	40.44	40.08	40.24	792,491	+0.19(+0.48%)
Oct 28, 2005	40.22	40.34	39.93	40.05	1,255,637	-0.17(-0.41%)
Oct 27, 2005	40.89	41.11	40.20	40.22	649,099	-0.69(-1.69%)
Oct 26, 2005	40.52	41.18	40.52	40.91	1,188,018	+0.29(+0.72%)
Oct 25, 2005	40.91	40.91	40.24	40.62	1,422,288	-0.29(-0.71%)
Oct 24, 2005	41.14	41.41	40.88	40.91	1,259,234	-0.23(-0.55%)
Oct 21, 2005	41.71	41.72	41.05	41.14	1,146,895	-0.37(-0.88%)
Oct 20, 2005	40.87	43.07	40.53	41.50	2,500,365	-0.07(-0.16%)
Oct 19, 2005	42.82	43.61	40.88	41.57	1,081,913	+0.38(+0.91%)
Oct 18, 2005	40.45	41.45	40.43	41.20	1,016,571	+0.78(+1.92%)
Oct 17, 2005	40.20	40.43	39.94	40.42	661,688	+0.20(+0.50%)
Oct 14, 2005	39.84	40.27	39.63	40.22	597,426	+0.38(+0.96%)
Oct 13, 2005	39.85	39.92	39.39	39.84	593,949	-0.16(-0.40%)
Oct 12, 2005	40.29	40.59	39.76	39.99	542,395	-0.29(-0.72%)
Oct 11, 2005	40.45	40.53	40.20	40.29	666,484	-0.21(-0.51%)
Oct 10, 2005	40.47	40.87	40.47	40.49	695,738	+0.03(+0.08%)
Oct 07, 2005	40.23	40.62	40.17	40.46	767,434	+0.25(+0.62%)
Oct 06, 2005	40.04	40.37	39.92	40.21	1,152,530	+0.18(+0.44%)
Oct 05, 2005	40.37	40.42	39.94	40.04	602,701	-0.33(-0.83%)
Oct 04, 2005	40.61	40.91	40.37	40.37	477,413	-0.22(-0.53%)
Oct 03, 2005	40.54	41.04	40.35	40.59	803,282	-0.04(-0.10%)
Sep 30, 2005	40.49	40.65	40.20	40.63	924,613	-0.01(-0.02%)
Sep 29, 2005	40.08	40.65	39.96	40.64	673,078	+0.56(+1.39%)
Sep 28, 2005	40.12	40.43	39.95	40.08	601,382	-0.01(-0.02%)
Sep 27, 2005	40.22	40.44	40.00	40.09	721,635	-0.11(-0.27%)
Sep 26, 2005	40.23	40.35	40.07	40.19	682,190	+0.10(+0.25%)
Sep 23, 2005	40.09	40.39	39.89	40.09	612,172	+0.23(+0.56%)
Sep 22, 2005	39.79	39.90	39.55	39.87	1,029,879	+0.07(+0.19%)
Sep 21, 2005	39.54	39.94	38.85	39.79	1,169,195	+0.08(+0.21%)
Sep 20, 2005	39.79	40.18	39.67	39.71	616,728	-0.07(-0.19%)
Sep 19, 2005	40.07	40.07	39.54	39.79	773,788	-0.26(-0.65%)
Sep 16, 2005	40.29	40.39	39.88	40.04	1,256,597	-0.34(-0.85%)
Sep 15, 2005	40.66	40.86	40.33	40.39	538,798	-0.19(-0.47%)
Sep 14, 2005	40.51	40.74	40.41	40.58	1,003,143	+0.08(+0.19%)
Sep 13, 2005	40.70	40.74	40.38	40.50	944,635	-0.27(-0.65%)
Sep 12, 2005	40.66	40.90	40.52	40.77	757,962	+0.19(+0.47%)
Sep 09, 2005	39.95	40.78	39.95	40.58	2,279,403	+0.71(+1.78%)
Sep 08, 2005	40.20	40.33	39.55	39.87	2,906,562	-0.47(-1.16%)
Sep 07, 2005	40.85	40.88	40.26	40.34	1,293,404	-0.49(-1.21%)
Sep 06, 2005	40.74	40.87	40.67	40.83	731,346	+0.20(+0.49%)
Sep 02, 2005	40.91	41.12	40.62	40.63	528,487	-0.23(-0.57%)
Sep 01, 2005	41.15	41.19	40.78	40.86	1,030,359	-0.28(-0.67%)
Aug 31, 2005	41.35	41.36	41.09	41.14	820,306	-0.32(-0.76%)
Aug 30, 2005	41.29	41.49	41.22	41.45	828,699	+0.08(+0.20%)
Aug 29, 2005	40.77	41.40	40.45	41.37	667,803	+0.44(+1.08%)
Aug 26, 2005	40.93	41.14	40.68	40.93	577,883	-0.18(-0.43%)
Aug 25, 2005	41.25	41.40	40.94	41.10	431,494	-0.17(-0.40%)
Aug 24, 2005	41.08	41.70	41.08	41.27	596,946	+0.15(+0.37%)
Aug 23, 2005	41.06	41.16	40.90	41.12	691,182	+0.02(+0.04%)
Aug 22, 2005	41.29	41.38	40.97	41.10	449,358	-0.18(-0.44%)
Aug 19, 2005	41.20	41.35	41.12	41.29	617,807	+0.27(+0.65%)
Aug 18, 2005	41.29	41.30	40.94	41.02	406,436	-0.32(-0.77%)
Aug 17, 2005	40.99	41.45	40.94	41.34	612,412	+0.37(+0.90%)
Aug 16, 2005	41.29	41.37	40.97	40.97	542,035	-0.43(-1.05%)
Aug 15, 2005	41.30	41.41	41.09	41.40	658,211	+0.02(+0.04%)
Aug 12, 2005	41.50	41.54	41.28	41.39	562,777	-0.12(-0.28%)
Aug 11, 2005	41.63	41.92	41.38	41.50	650,059	-0.18(-0.42%)
Aug 10, 2005	41.83	42.03	41.64	41.68	624,042	-0.03(-0.08%)
Aug 09, 2005	41.68	41.87	41.58	41.71	386,294	+0.13(+0.30%)
Aug 08, 2005	41.29	41.75	41.24	41.59	927,251	+0.51(+1.24%)
Aug 05, 2005	41.75	41.75	40.94	41.08	964,897	-0.72(-1.72%)
Aug 04, 2005	42.45	42.45	41.80	41.80	916,341	-0.68(-1.59%)
Aug 03, 2005	42.29	42.65	42.20	42.47	577,643	+0.12(+0.28%)
Aug 02, 2005	42.54	42.70	42.10	42.35	629,197	-0.12(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.